Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 95,25 | 95,34 | 93,02 | 94,58 | -0,13% | 187.576,00 |
| 14.11.2024 | 96,84 | 97,00 | 94,33 | 94,70 | -1,25% | 175.287,00 |
| 13.11.2024 | 97,93 | 98,33 | 95,66 | 95,90 | -0,73% | 233.293,00 |
| 12.11.2024 | 98,33 | 99,77 | 96,44 | 96,61 | -2,16% | 232.160,00 |
| 11.11.2024 | 98,30 | 100,14 | 98,00 | 98,74 | 2,88% | 274.426,00 |
| 08.11.2024 | 93,80 | 97,48 | 93,72 | 95,98 | 2,43% | 252.998,00 |
| 07.11.2024 | 95,83 | 96,98 | 92,86 | 93,70 | -2,67% | 296.040,00 |
| 06.11.2024 | 92,00 | 98,00 | 91,80 | 96,27 | 11,40% | 791.291,00 |
| 05.11.2024 | 84,65 | 86,86 | 84,65 | 86,42 | 2,31% | 164.446,00 |
| 04.11.2024 | 83,48 | 85,67 | 82,58 | 84,47 | 0,19% | 263.992,00 |
| 01.11.2024 | 84,26 | 85,23 | 83,14 | 84,31 | 1,41% | 207.092,00 |
| 31.10.2024 | 84,73 | 85,54 | 83,05 | 83,14 | -2,18% | 152.160,00 |
| 30.10.2024 | 84,09 | 86,66 | 84,09 | 84,99 | 0,39% | 176.457,00 |
| 29.10.2024 | 85,01 | 86,06 | 83,94 | 84,66 | -1,33% | 351.473,00 |
| 28.10.2024 | 83,84 | 86,50 | 83,84 | 85,80 | 3,76% | 181.031,00 |
| 25.10.2024 | 85,78 | 85,78 | 82,40 | 82,69 | -2,73% | 208.929,00 |
| 24.10.2024 | 84,43 | 85,43 | 83,36 | 85,01 | 0,99% | 186.576,00 |
| 23.10.2024 | 83,72 | 84,59 | 83,09 | 84,18 | -0,34% | 186.415,00 |
| 22.10.2024 | 83,50 | 85,65 | 82,67 | 84,47 | 2,00% | 268.159,00 |
| 21.10.2024 | 85,72 | 85,80 | 82,65 | 82,81 | -3,36% | 248.954,00 |
| 18.10.2024 | 87,53 | 87,53 | 85,21 | 85,69 | -2,15% | 176.561,00 |
| 17.10.2024 | 87,79 | 88,86 | 86,80 | 87,57 | -0,06% | 164.178,00 |
| 16.10.2024 | 85,88 | 87,83 | 85,63 | 87,62 | 3,05% | 214.611,00 |
| 15.10.2024 | 83,58 | 87,11 | 83,37 | 85,03 | 1,86% | 185.328,00 |
| 14.10.2024 | 81,96 | 84,11 | 81,37 | 83,48 | 1,77% | 115.091,00 |
| 11.10.2024 | 78,60 | 82,43 | 78,28 | 82,03 | 4,80% | 175.359,00 |
| 10.10.2024 | 77,75 | 79,36 | 77,34 | 78,27 | -0,42% | 199.753,00 |
| 09.10.2024 | 77,11 | 79,34 | 76,89 | 78,60 | 1,33% | 164.702,00 |
| 08.10.2024 | 78,77 | 80,00 | 77,55 | 77,57 | -0,86% | 123.198,00 |
| 07.10.2024 | 80,08 | 80,08 | 77,56 | 78,24 | -1,95% | 204.605,00 |
| 04.10.2024 | 79,41 | 80,16 | 78,71 | 79,80 | 2,35% | 102.174,00 |
| 03.10.2024 | 77,18 | 78,35 | 76,89 | 77,97 | 0,18% | 96.570,00 |
| 02.10.2024 | 77,02 | 78,80 | 77,02 | 77,83 | 0,63% | 94.068,00 |
| 01.10.2024 | 79,85 | 79,85 | 76,78 | 77,34 | -3,87% | 137.805,00 |
| 30.09.2024 | 79,14 | 81,00 | 78,66 | 80,45 | 1,72% | 139.935,00 |
| 27.09.2024 | 79,87 | 80,98 | 78,59 | 79,09 | 0,22% | 161.964,00 |
| 26.09.2024 | 80,59 | 80,59 | 78,91 | 78,92 | -0,27% | 164.010,00 |
| 25.09.2024 | 80,69 | 80,69 | 78,83 | 79,13 | -1,32% | 203.679,00 |
| 24.09.2024 | 83,10 | 83,63 | 80,18 | 80,19 | -3,63% | 208.228,00 |
| 23.09.2024 | 84,58 | 85,04 | 83,04 | 83,21 | -1,53% | 231.136,00 |
| 20.09.2024 | 86,02 | 86,08 | 84,00 | 84,50 | -2,03% | 677.063,00 |
| 19.09.2024 | 85,00 | 86,46 | 83,84 | 86,25 | 3,87% | 534.883,00 |
| 18.09.2024 | 82,02 | 86,38 | 80,46 | 83,04 | 1,88% | 373.844,00 |
| 17.09.2024 | 81,09 | 83,09 | 80,27 | 81,51 | 1,58% | 292.243,00 |
| 16.09.2024 | 78,54 | 80,27 | 77,35 | 80,24 | 2,41% | 159.232,00 |
| 13.09.2024 | 77,72 | 78,57 | 77,25 | 78,35 | 2,65% | 189.791,00 |
| 12.09.2024 | 75,74 | 76,54 | 74,77 | 76,33 | 1,76% | 147.065,00 |
| 11.09.2024 | 74,88 | 75,81 | 73,09 | 75,01 | -1,33% | 184.296,00 |
| 10.09.2024 | 76,83 | 76,83 | 74,24 | 76,02 | -0,99% | 180.414,00 |
| 09.09.2024 | 76,71 | 77,36 | 75,70 | 76,78 | 0,20% | 148.010,00 |
| 06.09.2024 | 78,57 | 79,07 | 76,08 | 76,63 | -1,66% | 106.048,00 |
| 05.09.2024 | 80,13 | 80,13 | 77,66 | 77,92 | -1,44% | 93.565,00 |
| 04.09.2024 | 78,67 | 79,81 | 77,29 | 79,06 | 0,15% | 159.976,00 |
| 03.09.2024 | 79,75 | 81,38 | 78,47 | 78,94 | -2,62% | 252.637,00 |
| 30.08.2024 | 80,24 | 81,11 | 79,43 | 81,06 | 1,19% | 131.964,00 |
| 29.08.2024 | 81,43 | 81,49 | 80,01 | 80,11 | -0,69% | 186.130,00 |
| 28.08.2024 | 79,99 | 81,35 | 79,84 | 80,67 | 0,69% | 143.409,00 |
| 27.08.2024 | 80,00 | 80,98 | 79,19 | 80,12 | -0,46% | 113.592,00 |
| 26.08.2024 | 82,56 | 82,94 | 80,46 | 80,49 | -1,40% | 175.872,00 |
| 23.08.2024 | 78,65 | 83,61 | 77,89 | 81,63 | 5,15% | 254.400,00 |
| 22.08.2024 | 77,99 | 78,62 | 77,55 | 77,63 | -0,69% | 92.116,00 |
| 21.08.2024 | 77,44 | 78,32 | 76,60 | 78,17 | 1,44% | 147.445,00 |
| 20.08.2024 | 78,33 | 78,33 | 76,67 | 77,06 | -2,12% | 140.098,00 |
| 19.08.2024 | 76,98 | 79,24 | 76,98 | 78,73 | 2,41% | 186.093,00 |
| 16.08.2024 | 75,30 | 77,40 | 74,94 | 76,88 | 1,96% | 179.998,00 |
| 15.08.2024 | 76,56 | 77,25 | 75,25 | 75,40 | 2,09% | 213.515,00 |
| 14.08.2024 | 73,92 | 73,92 | 72,62 | 73,86 | 0,54% | 144.919,00 |
| 13.08.2024 | 73,15 | 73,70 | 71,59 | 73,46 | 1,91% | 136.521,00 |
| 12.08.2024 | 73,96 | 74,87 | 71,79 | 72,08 | -1,78% | 143.778,00 |
| 09.08.2024 | 74,45 | 74,45 | 72,55 | 73,39 | -1,37% | 140.380,00 |
| 08.08.2024 | 74,74 | 75,22 | 73,16 | 74,41 | 1,29% | 168.376,00 |
| 07.08.2024 | 75,74 | 76,21 | 72,18 | 73,46 | -1,51% | 260.458,00 |
| 06.08.2024 | 73,33 | 75,65 | 72,64 | 74,59 | 0,88% | 232.987,00 |
| 05.08.2024 | 71,72 | 75,40 | 70,17 | 73,94 | -2,17% | 603.573,00 |
| 02.08.2024 | 73,55 | 75,82 | 72,18 | 75,58 | -2,12% | 326.432,00 |
| 01.08.2024 | 79,24 | 80,46 | 75,49 | 77,22 | -3,76% | 367.180,00 |
| 31.07.2024 | 78,91 | 82,50 | 77,94 | 80,24 | 1,60% | 284.494,00 |
| 30.07.2024 | 79,04 | 79,67 | 77,75 | 78,98 | 1,00% | 171.850,00 |
| 29.07.2024 | 80,47 | 80,50 | 78,17 | 78,20 | -2,91% | 200.847,00 |
| 26.07.2024 | 80,91 | 81,61 | 79,91 | 80,54 | 0,54% | 219.267,00 |
| 25.07.2024 | 77,80 | 82,04 | 77,80 | 80,11 | 2,90% | 309.349,00 |
| 24.07.2024 | 80,27 | 80,99 | 77,66 | 77,85 | -3,04% | 249.255,00 |
| 23.07.2024 | 78,08 | 81,58 | 77,90 | 80,29 | 1,66% | 356.423,00 |
| 22.07.2024 | 77,44 | 79,84 | 75,92 | 78,98 | 1,95% | 272.312,00 |
| 19.07.2024 | 77,10 | 79,02 | 76,85 | 77,47 | 0,10% | 236.383,00 |
| 18.07.2024 | 77,62 | 79,22 | 76,52 | 77,39 | -1,86% | 381.453,00 |
| 17.07.2024 | 78,73 | 81,96 | 78,55 | 78,86 | -1,51% | 544.657,00 |
| 16.07.2024 | 72,31 | 81,49 | 70,90 | 80,07 | 12,97% | 1.209.870,00 |
| 15.07.2024 | 69,36 | 72,23 | 69,36 | 70,88 | 3,58% | 371.792,00 |
| 12.07.2024 | 68,07 | 69,57 | 67,44 | 68,43 | 1,71% | 389.110,00 |
| 11.07.2024 | 64,81 | 67,47 | 64,06 | 67,28 | 7,07% | 369.437,00 |
| 10.07.2024 | 61,13 | 62,94 | 61,13 | 62,84 | 2,70% | 183.498,00 |
| 09.07.2024 | 60,19 | 61,48 | 60,19 | 61,19 | 1,32% | 127.031,00 |
| 08.07.2024 | 61,57 | 62,43 | 60,37 | 60,39 | -0,87% | 135.279,00 |
| 05.07.2024 | 61,34 | 62,08 | 60,86 | 60,92 | -1,31% | 138.248,00 |
| 03.07.2024 | 62,64 | 62,91 | 61,60 | 61,73 | -1,72% | 86.185,00 |
| 02.07.2024 | 62,48 | 63,60 | 62,45 | 62,81 | 0,40% | 138.158,00 |
| 01.07.2024 | 62,63 | 63,57 | 61,77 | 62,56 | -1,00% | 270.987,00 |
| 28.06.2024 | 61,67 | 63,48 | 61,31 | 63,19 | 4,05% | 714.034,00 |
| 27.06.2024 | 59,31 | 60,74 | 58,51 | 60,73 | 2,93% | 182.580,00 |